923,710$
-1,21%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 937,01 | 942,35 | 922,10 | 923,71 | -1,21% | 2.009.771,00 |
| 12.09.2024 | 924,31 | 937,62 | 918,63 | 935,02 | 1,53% | 2.469.132,00 |
| 11.09.2024 | 902,15 | 921,54 | 897,20 | 920,89 | 2,18% | 2.619.426,00 |
| 10.09.2024 | 914,11 | 915,11 | 895,00 | 901,25 | -0,77% | 1.917.468,00 |
| 09.09.2024 | 912,57 | 915,43 | 895,91 | 908,27 | 0,62% | 2.396.375,00 |
| 06.09.2024 | 917,76 | 927,90 | 893,00 | 902,71 | -1,10% | 3.323.238,00 |
| 05.09.2024 | 941,16 | 943,00 | 906,17 | 912,75 | -3,55% | 3.189.332,00 |
| 04.09.2024 | 949,75 | 954,00 | 938,01 | 946,31 | -1,07% | 1.877.577,00 |
| 03.09.2024 | 957,77 | 969,65 | 951,58 | 956,53 | -0,36% | 2.500.475,00 |
| 30.08.2024 | 945,00 | 961,00 | 940,51 | 960,02 | 2,11% | 2.555.073,00 |
| 29.08.2024 | 955,00 | 957,52 | 936,00 | 940,20 | -0,92% | 1.740.852,00 |
| 28.08.2024 | 954,15 | 958,34 | 943,26 | 948,94 | -0,58% | 1.679.095,00 |
| 27.08.2024 | 952,50 | 972,48 | 949,95 | 954,48 | 0,42% | 2.569.004,00 |
| 26.08.2024 | 949,20 | 955,00 | 942,77 | 950,53 | -0,23% | 2.161.884,00 |
| 23.08.2024 | 955,44 | 960,50 | 943,11 | 952,74 | -0,15% | 2.054.552,00 |
| 22.08.2024 | 951,98 | 972,53 | 948,14 | 954,17 | 0,23% | 3.165.710,00 |
| 21.08.2024 | 955,61 | 956,50 | 939,17 | 951,97 | 0,21% | 2.496.055,00 |
| 20.08.2024 | 932,10 | 967,00 | 930,51 | 949,97 | 3,05% | 4.886.120,00 |
| 19.08.2024 | 922,12 | 926,00 | 916,50 | 921,81 | -0,03% | 2.169.690,00 |
| 16.08.2024 | 928,39 | 936,30 | 919,39 | 922,12 | -1,02% | 2.142.498,00 |
| 15.08.2024 | 936,00 | 937,96 | 920,00 | 931,58 | -0,01% | 3.047.811,00 |
| 14.08.2024 | 910,00 | 934,38 | 903,79 | 931,68 | 2,60% | 3.425.771,00 |
| 13.08.2024 | 894,08 | 914,69 | 890,33 | 908,05 | 2,68% | 3.409.341,00 |
| 12.08.2024 | 904,21 | 904,72 | 883,00 | 884,38 | -0,82% | 4.099.120,00 |
| 09.08.2024 | 860,00 | 908,49 | 860,00 | 891,68 | 5,49% | 6.455.438,00 |
| 08.08.2024 | 875,00 | 877,78 | 825,24 | 845,31 | 9,48% | 9.434.851,00 |
| 07.08.2024 | 778,30 | 786,58 | 763,02 | 772,14 | -2,65% | 4.407.687,00 |
| 06.08.2024 | 789,14 | 806,27 | 785,00 | 793,18 | 2,31% | 3.437.567,00 |
| 05.08.2024 | 758,00 | 792,94 | 747,55 | 775,26 | -3,63% | 4.661.810,00 |
| 02.08.2024 | 816,67 | 820,19 | 787,02 | 804,46 | -3,36% | 3.515.933,00 |
| 01.08.2024 | 833,62 | 840,89 | 820,18 | 832,44 | 3,50% | 4.060.732,00 |
| 31.07.2024 | 800,17 | 811,14 | 792,09 | 804,27 | 1,78% | 2.961.662,00 |
| 30.07.2024 | 815,18 | 821,90 | 775,81 | 790,21 | -2,18% | 3.848.581,00 |
| 29.07.2024 | 814,01 | 824,77 | 804,00 | 807,79 | 0,39% | 2.473.684,00 |
| 26.07.2024 | 811,87 | 822,01 | 801,30 | 804,62 | -2,02% | 4.173.942,00 |
| 25.07.2024 | 847,00 | 851,62 | 806,38 | 821,19 | -4,50% | 5.467.973,00 |
| 24.07.2024 | 872,50 | 878,34 | 854,27 | 859,88 | -2,10% | 2.726.144,00 |
| 23.07.2024 | 870,00 | 887,72 | 864,08 | 878,29 | 1,42% | 2.087.749,00 |
| 22.07.2024 | 864,80 | 874,42 | 856,82 | 865,97 | 0,99% | 2.904.548,00 |
| 19.07.2024 | 867,66 | 880,21 | 853,00 | 857,47 | 1,01% | 3.782.167,00 |
| 18.07.2024 | 907,03 | 909,87 | 836,66 | 848,90 | -6,26% | 7.649.625,00 |
| 17.07.2024 | 910,01 | 925,00 | 902,64 | 905,59 | -3,82% | 4.200.582,00 |
| 16.07.2024 | 955,75 | 956,39 | 938,38 | 941,60 | -0,93% | 2.111.799,00 |
| 15.07.2024 | 956,20 | 966,10 | 948,09 | 950,46 | 0,22% | 2.358.671,00 |
| 12.07.2024 | 937,00 | 950,79 | 936,03 | 948,40 | 1,53% | 2.315.131,00 |
| 11.07.2024 | 934,09 | 942,88 | 918,62 | 934,14 | -0,60% | 2.858.281,00 |
| 10.07.2024 | 936,57 | 945,69 | 933,00 | 939,78 | 0,78% | 2.683.255,00 |
| 09.07.2024 | 929,05 | 935,00 | 920,78 | 932,50 | 1,58% | 2.419.859,00 |
| 08.07.2024 | 917,89 | 928,60 | 912,00 | 918,00 | 0,38% | 2.364.556,00 |
| 05.07.2024 | 898,42 | 916,46 | 896,90 | 914,57 | 1,83% | 2.880.863,00 |
| 03.07.2024 | 911,00 | 918,50 | 884,00 | 898,10 | -0,95% | 3.078.367,00 |
| 02.07.2024 | 902,71 | 912,00 | 878,50 | 906,71 | -0,84% | 4.584.602,00 |
| 01.07.2024 | 911,77 | 916,83 | 904,31 | 914,37 | 0,99% | 2.546.119,00 |
| 28.06.2024 | 911,31 | 915,54 | 905,38 | 905,38 | -0,40% | 3.375.426,00 |
| 27.06.2024 | 903,53 | 909,57 | 899,72 | 909,04 | 0,86% | 1.948.132,00 |
| 26.06.2024 | 904,00 | 906,34 | 897,84 | 901,26 | -0,37% | 2.232.075,00 |
| 25.06.2024 | 891,77 | 909,42 | 891,50 | 904,61 | 1,63% | 2.839.806,00 |
| 24.06.2024 | 889,97 | 903,58 | 882,94 | 890,11 | 0,70% | 2.878.199,00 |
| 21.06.2024 | 885,66 | 891,97 | 879,80 | 883,88 | -0,24% | 3.448.680,00 |
| 20.06.2024 | 893,00 | 905,45 | 870,13 | 885,99 | -0,61% | 3.359.987,00 |
| 18.06.2024 | 887,00 | 894,87 | 884,00 | 891,46 | 0,73% | 2.437.038,00 |
| 17.06.2024 | 878,00 | 892,20 | 876,86 | 885,01 | 0,75% | 2.532.240,00 |
| 14.06.2024 | 882,33 | 884,61 | 876,00 | 878,45 | -0,55% | 2.023.264,00 |
| 13.06.2024 | 869,03 | 885,06 | 861,50 | 883,33 | 1,85% | 2.243.419,00 |
| 12.06.2024 | 872,00 | 872,00 | 853,85 | 867,30 | 0,17% | 2.594.601,00 |
| 11.06.2024 | 882,14 | 882,14 | 852,23 | 865,82 | 0,09% | 4.109.073,00 |
| 10.06.2024 | 853,98 | 871,63 | 849,39 | 865,00 | 1,77% | 3.444.498,00 |
| 07.06.2024 | 837,76 | 856,81 | 837,01 | 849,99 | 1,52% | 2.468.834,00 |
| 06.06.2024 | 834,88 | 846,97 | 831,88 | 837,29 | 0,66% | 2.108.975,00 |
| 05.06.2024 | 830,49 | 838,45 | 817,62 | 831,76 | -0,10% | 2.169.003,00 |
| 04.06.2024 | 834,00 | 835,47 | 825,31 | 832,59 | 0,16% | 1.748.288,00 |
| 03.06.2024 | 823,83 | 838,28 | 818,50 | 831,26 | 1,33% | 2.537.239,00 |
| 31.05.2024 | 818,80 | 826,21 | 811,10 | 820,34 | 0,65% | 4.472.119,00 |
| 30.05.2024 | 812,79 | 819,99 | 806,11 | 815,06 | 0,43% | 1.986.290,00 |
| 29.05.2024 | 803,00 | 815,61 | 802,09 | 811,53 | 0,45% | 2.380.041,00 |
| 28.05.2024 | 809,00 | 809,00 | 788,25 | 807,86 | 0,05% | 2.483.454,00 |
| 24.05.2024 | 808,00 | 810,12 | 804,15 | 807,43 | -0,13% | 1.778.120,00 |
| 23.05.2024 | 810,00 | 820,60 | 802,16 | 808,45 | 0,69% | 3.025.781,00 |
| 22.05.2024 | 801,00 | 804,88 | 795,25 | 802,91 | -0,03% | 1.767.519,00 |
| 21.05.2024 | 792,46 | 816,61 | 791,39 | 803,17 | 2,55% | 4.334.499,00 |
| 20.05.2024 | 766,90 | 784,33 | 766,12 | 783,18 | 1,71% | 2.188.818,00 |
| 17.05.2024 | 772,89 | 774,87 | 767,10 | 770,00 | -0,15% | 1.670.317,00 |
| 16.05.2024 | 784,71 | 786,48 | 770,14 | 771,12 | -2,02% | 2.299.653,00 |
| 15.05.2024 | 764,15 | 787,66 | 763,10 | 787,02 | 3,02% | 3.038.253,00 |
| 14.05.2024 | 751,52 | 764,50 | 751,52 | 763,98 | 0,83% | 1.956.229,00 |
| 13.05.2024 | 763,50 | 763,55 | 750,53 | 757,70 | -0,30% | 1.848.926,00 |
| 10.05.2024 | 774,02 | 777,42 | 760,00 | 760,00 | -1,50% | 2.082.289,00 |
| 09.05.2024 | 777,00 | 784,00 | 769,20 | 771,55 | -0,45% | 2.522.085,00 |
| 08.05.2024 | 779,10 | 781,35 | 772,20 | 775,00 | -0,36% | 2.089.934,00 |
| 07.05.2024 | 768,90 | 779,09 | 762,11 | 777,77 | 1,45% | 2.879.447,00 |
| 06.05.2024 | 738,04 | 766,99 | 736,00 | 766,68 | 4,31% | 3.398.280,00 |
| 03.05.2024 | 743,00 | 745,00 | 730,34 | 734,97 | -2,77% | 4.595.138,00 |
| 02.05.2024 | 777,34 | 777,34 | 754,29 | 755,91 | -2,68% | 3.205.628,00 |
| 01.05.2024 | 774,76 | 782,60 | 768,25 | 776,75 | -0,56% | 2.804.838,00 |
| 30.04.2024 | 775,00 | 795,50 | 767,66 | 781,10 | 5,95% | 7.437.105,00 |
| 29.04.2024 | 735,75 | 740,58 | 729,61 | 737,20 | 0,50% | 2.732.584,00 |
| 26.04.2024 | 723,48 | 737,45 | 721,00 | 733,51 | 1,19% | 2.009.249,00 |
| 25.04.2024 | 725,00 | 727,99 | 718,30 | 724,87 | -1,00% | 2.608.752,00 |
| 24.04.2024 | 752,64 | 752,64 | 728,78 | 732,20 | -1,81% | 2.133.427,00 |
| 23.04.2024 | 741,20 | 746,16 | 731,44 | 745,69 | 1,96% | 2.042.029,00 |